Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,028.00 | 1,032.00 | 1,020.00 | 1,030.00 | 951.62 | 1,373 |
| 2023-01-03 | 1,038.00 | 1,038.00 | 979.00 | 980.00 | 905.43 | 1,925 |
| 2022-12-30 | 994.00 | 1,006.00 | 994.00 | 1,000.00 | 923.90 | 566 |
| 2022-12-29 | 990.00 | 1,004.00 | 987.00 | 998.00 | 922.06 | 523 |
| 2022-12-28 | 1,016.00 | 1,016.00 | 1,002.00 | 1,004.00 | 922.16 | 1,152 |
| 2022-12-23 | 1,026.00 | 1,026.00 | 1,014.00 | 1,016.00 | 933.19 | 842 |
| 2022-12-22 | 1,046.00 | 1,048.00 | 1,020.00 | 1,022.00 | 938.70 | 852 |
| 2022-12-21 | 1,024.00 | 1,032.00 | 1,018.00 | 1,030.00 | 946.05 | 738 |
| 2022-12-20 | 1,026.00 | 1,042.00 | 1,026.00 | 1,032.00 | 947.88 | 3,059 |
| 2022-12-19 | 1,032.00 | 1,036.00 | 1,016.00 | 1,024.00 | 940.53 | 4,125 |
| 2022-12-16 | 1,018.00 | 1,022.00 | 1,006.00 | 1,014.00 | 931.35 | 2,155 |
| 2022-12-15 | 1,024.00 | 1,028.00 | 1,004.00 | 1,004.00 | 922.16 | 1,789 |
| 2022-12-14 | 1,044.00 | 1,048.00 | 1,042.00 | 1,042.00 | 957.07 | 755 |
| 2022-12-13 | 1,036.00 | 1,058.00 | 1,022.00 | 1,050.00 | 964.42 | 1,436 |
| 2022-12-12 | 1,032.00 | 1,038.00 | 1,030.00 | 1,032.00 | 947.88 | 719 |
| 2022-12-09 | 1,052.00 | 1,052.00 | 1,040.00 | 1,044.00 | 958.90 | 192 |
| 2022-12-08 | 1,004.00 | 1,026.00 | 1,004.00 | 1,024.00 | 940.53 | 2,125 |
| 2022-12-07 | 1,018.00 | 1,020.00 | 1,006.00 | 1,016.00 | 933.19 | 1,602 |
| 2022-12-06 | 1,026.00 | 1,026.00 | 1,008.00 | 1,020.00 | 936.86 | 1,205 |
| 2022-12-05 | 1,060.00 | 1,060.00 | 1,034.00 | 1,036.00 | 951.56 | 1,090 |
| 2022-12-02 | 1,060.00 | 1,068.00 | 1,052.00 | 1,060.00 | 973.60 | 1,465 |
| 2022-12-01 | 1,076.00 | 1,082.00 | 1,068.00 | 1,068.00 | 980.95 | 560 |
| 2022-11-30 | 1,052.00 | 1,064.00 | 1,048.00 | 1,054.00 | 968.09 | 974 |
| 2022-11-29 | 1,040.00 | 1,040.00 | 1,024.00 | 1,026.00 | 942.37 | 1,073 |
| 2022-11-28 | 1,020.00 | 1,032.00 | 1,018.00 | 1,024.00 | 940.53 | 1,042 |
| 2022-11-25 | 1,050.00 | 1,050.00 | 1,032.00 | 1,036.00 | 951.56 | 779 |
| 2022-11-24 | 1,048.00 | 1,064.00 | 1,048.00 | 1,064.00 | 977.27 | 1,361 |
| 2022-11-23 | 1,030.00 | 1,044.00 | 1,028.00 | 1,044.00 | 958.90 | 404 |
| 2022-11-22 | 1,020.00 | 1,030.00 | 1,018.00 | 1,030.00 | 946.05 | 722 |
| 2022-11-21 | 1,024.00 | 1,036.00 | 1,024.00 | 1,030.00 | 946.05 | 530 |
| 2022-11-18 | 1,058.00 | 1,070.00 | 1,058.00 | 1,060.00 | 973.60 | 164 |
| 2022-11-17 | 1,056.00 | 1,062.00 | 1,038.00 | 1,050.00 | 964.42 | 1,672 |
| 2022-11-16 | 1,092.00 | 1,094.00 | 1,060.00 | 1,064.00 | 977.27 | 1,275 |
| 2022-11-15 | 1,082.00 | 1,098.00 | 1,082.00 | 1,090.00 | 1,001.15 | 2,042 |
| 2022-11-14 | 1,060.00 | 1,066.00 | 1,052.00 | 1,064.00 | 977.27 | 1,126 |
| 2022-11-11 | 1,090.00 | 1,090.00 | 1,076.00 | 1,088.00 | 999.32 | 873 |
| 2022-11-10 | 1,002.00 | 1,046.00 | 990.00 | 1,044.00 | 958.90 | 4,143 |
| 2022-11-09 | 1,024.00 | 1,028.00 | 1,012.00 | 1,018.00 | 935.02 | 1,618 |
| 2022-11-08 | 995.00 | 1,016.00 | 994.00 | 1,012.00 | 929.51 | 1,911 |
| 2022-11-07 | 954.00 | 974.00 | 954.00 | 971.00 | 891.85 | 1,042 |
| 2022-11-04 | 921.00 | 955.00 | 921.00 | 948.00 | 870.73 | 1,048 |
| 2022-11-03 | 929.00 | 934.00 | 918.00 | 928.00 | 852.36 | 770 |
| 2022-11-02 | 946.00 | 951.00 | 944.00 | 946.00 | 868.89 | 1,045 |
| 2022-11-01 | 946.00 | 950.00 | 937.00 | 941.00 | 864.30 | 1,227 |
| 2022-10-31 | 936.00 | 939.00 | 929.00 | 936.00 | 859.71 | 1,940 |
| 2022-10-28 | 903.00 | 911.00 | 900.00 | 908.00 | 833.99 | 270 |
| 2022-10-27 | 940.00 | 944.00 | 932.00 | 938.00 | 861.54 | 1,215 |
| 2022-10-26 | 939.00 | 959.00 | 939.00 | 955.00 | 877.16 | 654 |
| 2022-10-25 | 916.00 | 931.00 | 907.00 | 931.00 | 855.11 | 1,145 |
| 2022-10-24 | 910.00 | 917.00 | 899.00 | 908.00 | 833.99 | 1,945 |
| 2022-10-21 | 901.00 | 909.00 | 888.00 | 907.00 | 833.07 | 310 |
| 2022-10-20 | 897.00 | 909.00 | 888.00 | 908.00 | 833.99 | 580 |
| 2022-10-19 | 898.00 | 899.00 | 885.00 | 887.00 | 814.70 | 587 |
| 2022-10-18 | 903.00 | 908.00 | 896.00 | 896.00 | 822.97 | 707 |
| 2022-10-17 | 893.00 | 910.00 | 892.00 | 908.00 | 833.99 | 745 |
| 2022-10-14 | 892.00 | 900.00 | 881.00 | 881.00 | 809.19 | 1,052 |
| 2022-10-13 | 881.00 | 885.00 | 854.00 | 880.00 | 808.27 | 1,408 |
| 2022-10-12 | 884.00 | 884.00 | 870.00 | 870.00 | 799.09 | 1,087 |
| 2022-10-11 | 865.00 | 874.00 | 864.00 | 867.00 | 796.33 | 1,517 |
| 2022-10-10 | 880.00 | 881.00 | 866.00 | 866.00 | 795.41 | 1,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 5.2679 USD |
| 2026-03-30 | 4.7936 USD |
| 2025-12-30 | 7.4369 USD |
| 2025-09-29 | 4.8970 USD |
| 2025-06-27 | 5.0915 USD |
| 2025-03-28 | 6.0099 USD |
| 2024-12-30 | 4.9602 USD |
| 2024-09-27 | 5.0192 USD |
| 2024-09-26 | 6.5424 USD |
| 2024-06-27 | 5.2650 USD |
| 2024-03-28 | 6.5641 USD |
| 2024-03-27 | 5.1554 USD |
| 2023-12-28 | 5.4866 USD |
| 2023-09-28 | 5.8797 USD |
| 2023-06-29 | 5.6964 USD |
| 2023-03-30 | 5.6846 USD |
| 2022-12-29 | 5.8827 USD |
| 2022-09-29 | 5.7544 USD |
| 2022-06-29 | 5.8210 USD |
| 2022-03-30 | 5.9703 USD |
| 2021-12-30 | 6.2150 USD |
| 2021-09-29 | 6.4479 USD |
| 2021-06-29 | 6.5000 USD |
| 2021-03-30 | 6.7291 USD |
| 2020-12-30 | 36.6126 USD |
| 2020-09-29 | 6.7601 USD |
| 2020-06-29 | 6.3230 USD |
| 2020-03-30 | 6.1113 USD |
| 2019-12-30 | 6.1582 USD |
| 2019-09-27 | 6.3929 USD |
| 2019-06-27 | 6.1680 USD |
| 2019-03-28 | 6.2697 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.